Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO51482
102.40+0.40(+0.39%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.08.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 35 | 3 584 |
| 24.07.2025 | 93.20 | 93.20 | 93.20 | 93.20 | 15 | 1 398 |
| 15.07.2025 | 96.20 | 96.20 | 96.20 | 96.20 | 12 | 1 154 |
| 07.07.2025 | 97.70 | 97.70 | 97.70 | 97.70 | 12 | 1 172 |
| 30.06.2025 | 103.60 | 103.60 | 103.60 | 103.60 | 10 | 1 036 |
| 25.06.2025 | 106.00 | 106.00 | 106.00 | 106.00 | 10 | 1 060 |
| 24.06.2025 | 101.80 | 103.60 | 101.40 | 102.80 | 1 845 | 190 057 |
| 23.06.2025 | 71.70 | 75.80 | 71.70 | 75.80 | 712 | 52 746 |
| 18.06.2025 | 77.70 | 81.00 | 77.70 | 81.00 | 735 | 59 053 |
| 17.06.2025 | 85.00 | 85.00 | 84.50 | 84.50 | 200 | 16 950 |
| 16.06.2025 | 87.60 | 89.40 | 87.60 | 89.40 | 325 | 28 830 |
| 13.06.2025 | 88.80 | 88.80 | 83.00 | 83.00 | 470 | 40 100 |
| 12.06.2025 | 105.00 | 105.00 | 105.00 | 105.00 | 55 | 5 775 |
| 22.05.2025 | 127.20 | 127.20 | 127.20 | 127.20 | 10 | 1 272 |
| 21.05.2025 | 120.20 | 120.20 | 120.20 | 120.20 | 10 | 1 202 |
| 15.05.2025 | 128.00 | 128.00 | 128.00 | 128.00 | 10 | 1 280 |
| 12.05.2025 | 124.40 | 124.40 | 124.40 | 124.40 | 10 | 1 244 |
| 23.04.2025 | 122.20 | 122.20 | 122.20 | 122.20 | 20 | 2 444 |
| 17.04.2025 | 122.80 | 122.80 | 122.80 | 122.80 | 10 | 1 228 |
| 16.04.2025 | 126.60 | 126.60 | 126.60 | 126.60 | 10 | 1 266 |
| 17.01.2025 | 87.40 | 87.40 | 87.40 | 87.40 | 15 | 1 311 |
| 16.01.2025 | 85.20 | 85.20 | 85.20 | 85.20 | 15 | 1 278 |
| 09.01.2025 | 107.60 | 107.60 | 107.60 | 107.60 | 12 | 1 291 |
| 07.01.2025 | 104.20 | 104.20 | 104.20 | 104.20 | 12 | 1 250 |
| 11.10.2024 | 100.60 | 100.60 | 99.00 | 99.00 | 78 | 7 784 |
| 02.08.2024 | 102.20 | 110.40 | 102.20 | 110.40 | 50 | 5 287 |
| 01.08.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 20 | 2 044 |
| 30.07.2024 | 108.20 | 109.80 | 107.80 | 109.80 | 60 | 6 516 |
| 29.07.2024 | 107.00 | 107.00 | 107.00 | 107.00 | 20 | 2 140 |
| 24.07.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 30 | 3 024 |
| 23.07.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 30 | 3 054 |
| 09.07.2024 | 86.10 | 86.10 | 86.10 | 86.10 | 20 | 1 722 |
| 08.07.2024 | 85.70 | 85.70 | 84.50 | 84.50 | 40 | 3 416 |
| 09.05.2024 | 99.40 | 99.40 | 99.40 | 99.40 | 50 | 4 970 |
| 22.04.2024 | 98.20 | 98.20 | 98.20 | 98.20 | 50 | 4 910 |
| 15.04.2024 | 83.00 | 83.00 | 83.00 | 83.00 | 249 | 20 667 |
| 12.04.2024 | 79.50 | 79.50 | 79.50 | 79.50 | 249 | 19 796 |
| 26.02.2024 | 119.20 | 119.20 | 119.20 | 119.20 | 1 | 119 |
| 11.12.2023 | 152.00 | 152.00 | 152.00 | 152.00 | 2 | 304 |
| 09.11.2023 | 138.80 | 138.80 | 138.80 | 138.80 | 700 | 97 160 |
| 08.11.2023 | 136.60 | 136.60 | 136.60 | 136.60 | 100 | 13 660 |
| 07.11.2023 | 126.80 | 126.80 | 126.80 | 126.80 | 100 | 12 680 |
| 25.10.2023 | 114.40 | 114.40 | 114.40 | 114.40 | 100 | 11 440 |
| 16.10.2023 | 104.80 | 104.80 | 104.80 | 104.80 | 100 | 10 480 |
| 06.10.2023 | 135.40 | 138.00 | 133.40 | 138.00 | 106 | 14 433 |
| 03.10.2023 | 111.00 | 111.20 | 111.00 | 111.20 | 69 | 7 665 |
| 02.10.2023 | 107.60 | 107.60 | 107.60 | 107.60 | 3 | 323 |
| 29.09.2023 | 94.40 | 94.40 | 94.40 | 94.40 | 10 | 944 |
| 28.09.2023 | 94.00 | 94.00 | 94.00 | 94.00 | 10 | 940 |
| 27.09.2023 | 95.10 | 95.10 | 95.10 | 95.10 | 10 | 951 |
Biznesradar bez reklam? Sprawdź BR Plus
